POS Malaysia&Services Holdings Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.500	0.505	0.495	0.495	0.495	198,600
2024-03-01	0.495	0.505	0.495	0.505	0.505	147,200
2024-02-29	0.510	0.510	0.495	0.495	0.495	781,100
2024-02-28	0.515	0.520	0.510	0.510	0.510	208,100
2024-02-27	0.520	0.525	0.515	0.520	0.520	696,300
2024-02-26	0.525	0.530	0.520	0.525	0.525	699,000
2024-02-23	0.530	0.535	0.530	0.530	0.530	235,700
2024-02-22	0.530	0.540	0.530	0.530	0.530	1,282,700
2024-02-21	0.535	0.540	0.530	0.535	0.535	327,000
2024-02-20	0.540	0.550	0.535	0.535	0.535	809,900
2024-02-19	0.495	0.540	0.495	0.540	0.540	2,376,800
2024-02-16	0.500	0.500	0.495	0.495	0.495	272,300
2024-02-15	0.510	0.510	0.495	0.500	0.500	898,600
2024-02-14	0.505	0.510	0.500	0.510	0.510	171,200
2024-02-13	0.500	0.510	0.500	0.505	0.505	1,212,900
2024-02-09	0.490	0.500	0.490	0.500	0.500	1,047,900
2024-02-08	0.490	0.490	0.485	0.490	0.490	547,500
2024-02-07	0.485	0.495	0.485	0.490	0.490	688,500
2024-02-06	0.490	0.500	0.490	0.490	0.490	872,200
2024-02-05	0.495	0.500	0.485	0.490	0.490	738,900
2024-02-02	0.490	0.500	0.490	0.495	0.495	205,300
2024-01-31	0.495	0.495	0.490	0.490	0.490	138,900
2024-01-30	0.495	0.500	0.490	0.490	0.490	381,700
2024-01-29	0.490	0.500	0.490	0.490	0.490	527,600
2024-01-26	0.490	0.495	0.490	0.490	0.490	196,400
2024-01-24	0.485	0.495	0.480	0.490	0.490	563,400
2024-01-23	0.485	0.490	0.480	0.480	0.480	613,300
2024-01-22	0.480	0.485	0.480	0.480	0.480	244,800
2024-01-19	0.485	0.485	0.480	0.480	0.480	478,400
2024-01-18	0.495	0.495	0.485	0.485	0.485	440,900
2024-01-17	0.490	0.500	0.490	0.495	0.495	538,400
2024-01-16	0.490	0.495	0.490	0.495	0.495	469,200
2024-01-15	0.500	0.500	0.490	0.495	0.495	633,900
2024-01-12	0.500	0.500	0.495	0.500	0.500	140,300
2024-01-11	0.500	0.500	0.500	0.500	0.500	220,500
2024-01-10	0.500	0.505	0.500	0.505	0.505	1,316,500
2024-01-09	0.500	0.505	0.500	0.500	0.500	713,700
2024-01-08	0.505	0.510	0.500	0.500	0.500	1,015,100
2024-01-05	0.495	0.505	0.495	0.505	0.505	487,700
2024-01-04	0.500	0.505	0.495	0.500	0.500	428,600
2024-01-03	0.495	0.505	0.495	0.505	0.505	432,200
2024-01-02	0.495	0.505	0.495	0.500	0.500	287,600
2023-12-29	0.490	0.500	0.490	0.495	0.495	717,100
2023-12-28	0.485	0.495	0.485	0.495	0.495	882,500
2023-12-27	0.490	0.490	0.485	0.485	0.485	481,900
2023-12-26	0.490	0.490	0.485	0.490	0.490	203,500
2023-12-22	0.490	0.495	0.485	0.495	0.495	460,000
2023-12-21	0.490	0.495	0.485	0.490	0.490	1,663,300
2023-12-20	0.500	0.500	0.490	0.495	0.495	804,300
2023-12-19	0.505	0.505	0.495	0.495	0.495	366,500
2023-12-18	0.490	0.505	0.490	0.505	0.505	1,609,500
2023-12-15	0.490	0.490	0.485	0.490	0.490	421,100
2023-12-14	0.490	0.490	0.485	0.490	0.490	562,300
2023-12-13	0.490	0.490	0.485	0.490	0.490	807,600
2023-12-12	0.490	0.490	0.485	0.490	0.490	349,100
2023-12-11	0.490	0.495	0.490	0.490	0.490	768,400
2023-12-08	0.495	0.495	0.485	0.485	0.485	651,800
2023-12-07	0.490	0.495	0.485	0.495	0.495	343,700
2023-12-06	0.485	0.490	0.480	0.490	0.490	250,300
2023-12-05	0.485	0.490	0.480	0.485	0.485	630,200

← NewerPage 12 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-27	0.0400 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.